1,477€
-0,30%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
Ask:
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,03% | 481.132,00 |
| 08.09.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 1,40% | 713.553,00 |
| 07.09.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,76% | 94.958,00 |
| 04.09.2026 | 1,44 | 1,48 | 1,44 | 1,45 | 2,18% | 1.160.435,00 |
| 03.09.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 2,01% | 629.952,00 |
| 02.09.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,43% | 302.340,00 |
| 01.09.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,14% | 256.811,00 |
| 31.08.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | 59.500,00 |
| 28.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 341.452,00 |
| 27.08.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | 341.991,00 |
| 26.08.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,29% | 66.788,00 |
| 25.08.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,44% | 246.709,00 |
| 24.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,88% | 158.337,00 |
| 21.08.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,94% | 200.154,00 |
| 20.08.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,65% | 179.395,00 |
| 19.08.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -1,28% | 240.545,00 |
| 18.08.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,29% | 174.015,00 |
| 17.08.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | 357.701,00 |
| 14.08.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 1,14% | 473.975,00 |
| 13.08.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,57% | 838.329,00 |
| 12.08.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,01% | 463.205,00 |
| 11.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,95% | 184.606,00 |
| 10.08.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -1,94% | 302.013,00 |
| 07.08.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,58% | 400.711,00 |
| 06.08.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 4,76% | 495.106,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,58% | 234.107,00 |
| 04.08.2026 | 1,35 | 1,39 | 1,35 | 1,36 | -0,07% | 156.450,00 |
| 03.08.2026 | 1,36 | 1,40 | 1,36 | 1,36 | -1,09% | 324.204,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,15% | 272.673,00 |
| 30.07.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,83% | 464.536,00 |
| 29.07.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -1,60% | 523.988,00 |
| 28.07.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 3,60% | 888.883,00 |
| 27.07.2026 | 1,33 | 1,42 | 1,33 | 1,39 | 3,73% | 835.157,00 |
| 24.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,45% | 100.638,00 |
| 23.07.2026 | 1,35 | 1,39 | 1,35 | 1,35 | -0,81% | 238.991,00 |
| 22.07.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 1,34% | 294.348,00 |
| 21.07.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,18% | 165.336,00 |
| 20.07.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,17% | 302.355,00 |
| 17.07.2026 | 1,37 | 1,42 | 1,36 | 1,37 | 0,73% | 1.907.033,00 |
| 16.07.2026 | 1,32 | 1,37 | 1,30 | 1,36 | 3,42% | 695.702,00 |
| 15.07.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -2,88% | 369.010,00 |
| 14.07.2026 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 1.022.336,00 |
| 13.07.2026 | 1,29 | 1,37 | 1,28 | 1,36 | 4,88% | 982.640,00 |
| 10.07.2026 | 1,15 | 1,30 | 1,15 | 1,29 | 12,94% | 1.878.576,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,17% | 119.297,00 |
| 08.07.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,78% | 146.946,00 |
| 07.07.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,70% | 108.589,00 |
| 06.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,78% | 261.675,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,61% | 162.375,00 |
| 02.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | 333.414,00 |
| 01.07.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -0,44% | 576.029,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -3,89% | 582.662,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -2,17% | 287.025,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,37% | 106.840,00 |
| 25.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,61% | 330.016,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -0,73% | 208.832,00 |
| 23.06.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,24% | 194.131,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 323.183,00 |
| 19.06.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,79% | 495.794,00 |
| 18.06.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,75% | 281.977,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,63% | 478.803,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,23% | 115.125,00 |
| 15.06.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -2,46% | 209.811,00 |
| 12.06.2026 | 1,31 | 1,34 | 1,30 | 1,34 | 2,53% | 409.030,00 |
| 11.06.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 0,54% | 375.172,00 |
| 10.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,28% | 280.835,00 |
| 09.06.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -1,47% | 749.603,00 |
| 08.06.2026 | 1,26 | 1,29 | 1,23 | 1,29 | 2,30% | 247.889,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,41% | 148.538,00 |
| 04.06.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,31% | 152.940,00 |
| 03.06.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -0,54% | 260.473,00 |
| 02.06.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,23% | 144.231,00 |
| 01.06.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,23% | 104.401,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,70% | 143.761,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 1,17% | 244.918,00 |
| 27.05.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,63% | 212.422,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,40% | 484.066,00 |
| 25.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,23% | 362.426,00 |
| 22.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,23% | 187.650,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 253.099,00 |
| 20.05.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,23% | 328.732,00 |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 1,64% | 461.497,00 |
| 18.05.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,87% | 221.609,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,27 | 1,27 | -4,79% | 338.811,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,45% | 116.913,00 |
| 13.05.2026 | 1,29 | 1,33 | 1,28 | 1,33 | 3,99% | 206.440,00 |
| 12.05.2026 | 1,37 | 1,38 | 1,26 | 1,28 | -7,73% | 901.196,00 |
| 11.05.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 0,80% | 1.101.551,00 |
| 08.05.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 2,16% | 294.655,00 |
| 07.05.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -1,82% | 226.062,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,71% | 244.660,00 |
| 05.05.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -1,03% | 1.207.145,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,42% | 549.488,00 |
| 30.04.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 1,59% | 490.863,00 |
| 29.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,30% | 213.022,00 |
| 28.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,45% | 121.921,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | 247.012,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,33 | 1,33 | 0,41% | 154.206,00 |
| 23.04.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,95% | 234.227,00 |
| 22.04.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,69% | 237.503,00 |